ニッピの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/09/26 | 5,880 | 5,940 | 5,850 | 5,870 | +20 | +0.3% | 14,400 |
2024/09/25 | 5,870 | 5,960 | 5,850 | 5,850 | -30 | -0.5% | 28,100 |
2024/09/24 | 5,900 | 5,920 | 5,780 | 5,880 | +30 | +0.5% | 77,500 |
2024/09/20 | 5,820 | 5,890 | 5,820 | 5,850 | +40 | +0.7% | 1,400 |
2024/09/19 | 5,800 | 5,840 | 5,780 | 5,810 | +100 | +1.8% | 5,700 |
2024/09/18 | 5,680 | 5,760 | 5,680 | 5,710 | +30 | +0.5% | 3,200 |
2024/09/17 | 5,780 | 5,840 | 5,650 | 5,680 | -100 | -1.7% | 3,800 |
2024/09/13 | 5,790 | 5,790 | 5,750 | 5,780 | -30 | -0.5% | 1,800 |
2024/09/12 | 5,850 | 5,880 | 5,700 | 5,810 | +160 | +2.8% | 4,000 |
2024/09/11 | 5,820 | 5,820 | 5,590 | 5,650 | -170 | -2.9% | 7,700 |
2024/09/10 | 5,810 | 5,850 | 5,810 | 5,820 | +10 | +0.2% | 500 |
2024/09/09 | 5,700 | 5,870 | 5,660 | 5,810 | -30 | -0.5% | 9,800 |
2024/09/06 | 5,970 | 5,970 | 5,770 | 5,840 | -50 | -0.8% | 5,900 |
2024/09/05 | 5,780 | 6,070 | 5,780 | 5,890 | +50 | +0.9% | 6,800 |
2024/09/04 | 5,880 | 5,900 | 5,730 | 5,840 | -170 | -2.8% | 16,600 |
2024/09/03 | 5,950 | 6,080 | 5,950 | 6,010 | +30 | +0.5% | 3,300 |
2024/09/02 | 6,050 | 6,060 | 5,920 | 5,980 | -50 | -0.8% | 4,200 |
2024/08/30 | 6,040 | 6,120 | 6,030 | 6,030 | -10 | -0.2% | 3,900 |
2024/08/29 | 5,890 | 6,090 | 5,890 | 6,040 | +80 | +1.3% | 6,800 |
2024/08/28 | 6,000 | 6,020 | 5,900 | 5,960 | -90 | -1.5% | 7,700 |
2024/08/27 | 6,010 | 6,070 | 6,000 | 6,050 | -30 | -0.5% | 7,300 |
2024/08/26 | 6,080 | 6,160 | 6,030 | 6,080 | -100 | -1.6% | 7,700 |
2024/08/23 | 6,150 | 6,180 | 6,030 | 6,180 | +20 | +0.3% | 7,800 |
2024/08/22 | 6,200 | 6,290 | 6,160 | 6,160 | -40 | -0.6% | 5,800 |
2024/08/21 | 6,330 | 6,340 | 6,200 | 6,200 | -140 | -2.2% | 4,300 |
2024/08/20 | 6,260 | 6,410 | 6,260 | 6,340 | +130 | +2.1% | 4,700 |
2024/08/19 | 6,270 | 6,440 | 6,170 | 6,210 | ±0 | ±0% | 12,900 |
2024/08/16 | 6,370 | 6,400 | 6,210 | 6,210 | -60 | -1% | 9,900 |
2024/08/15 | 6,160 | 6,320 | 6,160 | 6,270 | +10 | +0.2% | 6,200 |
2024/08/14 | 6,330 | 6,380 | 6,170 | 6,260 | -70 | -1.1% | 7,700 |
2024/08/13 | 6,320 | 6,390 | 6,230 | 6,330 | +80 | +1.3% | 6,700 |
2024/08/09 | 6,000 | 6,400 | 5,840 | 6,250 | +750 | +13.6% | 22,500 |
2024/08/08 | 5,430 | 5,690 | 5,430 | 5,500 | ±0 | ±0% | 10,000 |
2024/08/07 | 5,290 | 5,690 | 5,290 | 5,500 | +110 | +2% | 8,900 |
2024/08/06 | 5,600 | 5,600 | 5,300 | 5,390 | +340 | +6.7% | 10,800 |
2024/08/05 | 5,660 | 5,660 | 4,980 | 5,050 | -810 | -13.8% | 28,800 |
2024/08/02 | 6,000 | 6,050 | 5,770 | 5,860 | -350 | -5.6% | 14,700 |
2024/08/01 | 6,450 | 6,460 | 6,140 | 6,210 | -240 | -3.7% | 6,200 |
2024/07/31 | 6,450 | 6,510 | 6,410 | 6,450 | -50 | -0.8% | 2,100 |
2024/07/30 | 6,620 | 6,620 | 6,450 | 6,500 | -60 | -0.9% | 1,600 |
2024/07/29 | 6,560 | 6,640 | 6,560 | 6,560 | +100 | +1.5% | 2,000 |
2024/07/26 | 6,440 | 6,610 | 6,420 | 6,460 | +120 | +1.9% | 3,600 |
2024/07/25 | 6,300 | 6,360 | 6,300 | 6,340 | -20 | -0.3% | 3,600 |
2024/07/24 | 6,390 | 6,480 | 6,360 | 6,360 | -30 | -0.5% | 2,600 |
2024/07/23 | 6,310 | 6,410 | 6,310 | 6,390 | +80 | +1.3% | 1,800 |
2024/07/22 | 6,340 | 6,390 | 6,280 | 6,310 | -90 | -1.4% | 4,900 |
2024/07/19 | 6,380 | 6,450 | 6,340 | 6,400 | +20 | +0.3% | 1,400 |
2024/07/18 | 6,450 | 6,480 | 6,330 | 6,380 | -110 | -1.7% | 3,900 |
2024/07/17 | 6,550 | 6,550 | 6,490 | 6,490 | -40 | -0.6% | 2,200 |
2024/07/16 | 6,500 | 6,620 | 6,450 | 6,530 | +40 | +0.6% | 2,600 |
201~
250
件表示中 / 3747件
類似銘柄と比較する
現在ご覧いただいている「ニッピ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ニッピ | 1,050,000円 | -0.3% | +5.1% | 6.03% | 11.61倍 | 0.76倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。iPS細胞開発 |
ツツミ | 223,700円 | +0.7% | -6.3% | 4.02% | 23.30倍 | 0.52倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
プロネクサス | 110,900円 | +2.6% | +66.5% | 3.43% | 15.72倍 | 1.13倍 |
|
上場企業のディスクロージャー、IR支援大手。電子開示用システムに強み。利益は上期偏重 |
日本創発 | 55,600円 | +6.1% | -23.8% | 2.52% | 4.79倍 | 1.71倍 |
|
DTPサービス大手。東京リスマチックなど擁す持株会社。M&Aに積極姿勢。四半期配当 |
アートネイチャー | 81,600円 | +9.9% | +26.5% | 3.43% | 18.15倍 | 0.99倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは2位 |
市場注目の銘柄
チャート関連のコラム